KissMeData/158430/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202300	2430170730	4445	4445	4445	4445	7454
3	20231219	202200	2430170730	4445	4445	4445	4445	0
4	20231219	202100	2430170730	4445	4445	4445	4445	0
5	20231219	202000	2430170730	4445	4445	4445	4445	0
6	20231219	201900	2430170730	4445	4445	4445	4445	0
7	20231219	201800	2430170730	4445	4445	4445	4445	0
8	20231219	201700	2430170730	4445	4445	4445	4445	0
9	20231219	201600	2430170730	4445	4445	4445	4445	0
10	20231219	201500	2430170730	4445	4445	4445	4445	0
11	20231219	201400	2430170730	4445	4445	4445	4445	0
12	20231219	201300	2430170730	4445	4445	4445	4445	0
13	20231219	201200	2430170730	4445	4445	4445	4445	0
14	20231219	201100	2430170730	4445	4445	4445	4445	0
15	20231219	201000	2430170730	4445	4445	4445	4445	0
16	20231219	200900	2430170730	4445	4445	4445	4445	0
17	20231219	200800	2430170730	4445	4445	4445	4445	0
18	20231219	200700	2430170730	4445	4445	4445	4445	0
19	20231219	200600	2430170730	4445	4445	4445	4445	0
20	20231219	200500	2430170730	4445	4445	4445	4445	0
21	20231219	200400	2430170730	4445	4445	4445	4445	0
22	20231219	200300	2430170730	4445	4445	4445	4445	0
23	20231219	200200	2430170730	4445	4445	4445	4445	0
24	20231219	200100	2430170730	4445	4445	4445	4445	0
25	20231219	200000	2430170730	4445	4445	4445	4445	0
26	20231219	195900	2430170730	4445	4445	4445	4445	0
27	20231219	195800	2430170730	4445	4445	4445	4445	0
28	20231219	195700	2430170730	4445	4445	4445	4445	0
29	20231219	195600	2430170730	4445	4445	4445	4445	0
30	20231219	195500	2430170730	4445	4445	4445	4445	0
31	20231219	195400	2430170730	4445	4445	4445	4445	0
32	20231219	195300	2430170730	4445	4445	4445	4445	7454
33	20231219	195200	2430170730	4445	4445	4445	4445	0
34	20231219	195100	2430170730	4445	4445	4445	4445	0
35	20231219	195000	2430170730	4445	4445	4445	4445	0
36	20231219	194900	2430170730	4445	4445	4445	4445	0
37	20231219	194800	2430170730	4445	4445	4445	4445	0
38	20231219	194700	2430170730	4445	4445	4445	4445	0
39	20231219	194600	2430170730	4445	4445	4445	4445	0
40	20231219	194500	2430170730	4445	4445	4445	4445	0
41	20231219	194400	2430170730	4445	4445	4445	4445	0
42	20231219	194300	2430170730	4445	4445	4445	4445	0
43	20231219	194200	2430170730	4445	4445	4445	4445	0
44	20231219	194100	2430170730	4445	4445	4445	4445	0
45	20231219	194000	2430170730	4445	4445	4445	4445	0
46	20231219	193900	2430170730	4445	4445	4445	4445	0
47	20231219	193800	2430170730	4445	4445	4445	4445	0
48	20231219	193700	2430170730	4445	4445	4445	4445	0
49	20231219	193600	2430170730	4445	4445	4445	4445	0
50	20231219	193500	2430170730	4445	4445	4445	4445	0
51	20231219	193400	2430170730	4445	4445	4445	4445	0
52	20231219	193300	2430170730	4445	4445	4445	4445	0
53	20231219	193200	2430170730	4445	4445	4445	4445	0
54	20231219	193100	2430170730	4445	4445	4445	4445	0
55	20231219	193000	2430170730	4445	4445	4445	4445	0
56	20231219	192900	2430170730	4445	4445	4445	4445	0
57	20231219	192800	2430170730	4445	4445	4445	4445	0
58	20231219	192700	2430170730	4445	4445	4445	4445	0
59	20231219	192600	2430170730	4445	4445	4445	4445	0
60	20231219	192500	2430170730	4445	4445	4445	4445	0
61	20231219	192400	2430170730	4445	4445	4445	4445	0
62	20231219	192300	2430170730	4445	4445	4445	4445	7454
63	20231219	192200	2430170730	4445	4445	4445	4445	0
64	20231219	192100	2430170730	4445	4445	4445	4445	0
65	20231219	192000	2430170730	4445	4445	4445	4445	0
66	20231219	191900	2430170730	4445	4445	4445	4445	0
67	20231219	191800	2430170730	4445	4445	4445	4445	0
68	20231219	191700	2430170730	4445	4445	4445	4445	0
69	20231219	191600	2430170730	4445	4445	4445	4445	0
70	20231219	191500	2430170730	4445	4445	4445	4445	0
71	20231219	191400	2430170730	4445	4445	4445	4445	0
72	20231219	191300	2430170730	4445	4445	4445	4445	0
73	20231219	191200	2430170730	4445	4445	4445	4445	0
74	20231219	191100	2430170730	4445	4445	4445	4445	0
75	20231219	191000	2430170730	4445	4445	4445	4445	0
76	20231219	190900	2430170730	4445	4445	4445	4445	0
77	20231219	190800	2430170730	4445	4445	4445	4445	0
78	20231219	190700	2430170730	4445	4445	4445	4445	0
79	20231219	190600	2430170730	4445	4445	4445	4445	0
80	20231219	190500	2430170730	4445	4445	4445	4445	0
81	20231219	190400	2430170730	4445	4445	4445	4445	0
82	20231219	190300	2430170730	4445	4445	4445	4445	0
83	20231219	190200	2430170730	4445	4445	4445	4445	0
84	20231219	190100	2430170730	4445	4445	4445	4445	0
85	20231219	190000	2430170730	4445	4445	4445	4445	0
86	20231219	185900	2430170730	4445	4445	4445	4445	0
87	20231219	185800	2430170730	4445	4445	4445	4445	0
88	20231219	185700	2430170730	4445	4445	4445	4445	0
89	20231219	185600	2430170730	4445	4445	4445	4445	0
90	20231219	185500	2430170730	4445	4445	4445	4445	0
91	20231219	185400	2430170730	4445	4445	4445	4445	0
92	20231219	185300	2430170730	4445	4445	4445	4445	7454
93	20231219	185200	2430170730	4445	4445	4445	4445	0
94	20231219	185100	2430170730	4445	4445	4445	4445	0
95	20231219	185000	2430170730	4445	4445	4445	4445	0
96	20231219	184900	2430170730	4445	4445	4445	4445	0
97	20231219	184800	2430170730	4445	4445	4445	4445	0
98	20231219	184700	2430170730	4445	4445	4445	4445	0
99	20231219	184600	2430170730	4445	4445	4445	4445	0
100	20231219	184500	2430170730	4445	4445	4445	4445	0
101	20231219	184400	2430170730	4445	4445	4445	4445	0
102	20231219	184300	2430170730	4445	4445	4445	4445	0
103	20231219	184200	2430170730	4445	4445	4445	4445	0
104	20231219	184100	2430170730	4445	4445	4445	4445	0
105	20231219	184000	2430170730	4445	4445	4445	4445	0
106	20231219	183900	2430170730	4445	4445	4445	4445	0
107	20231219	183800	2430170730	4445	4445	4445	4445	0
108	20231219	183700	2430170730	4445	4445	4445	4445	0
109	20231219	183600	2430170730	4445	4445	4445	4445	0
110	20231219	183500	2430170730	4445	4445	4445	4445	0
111	20231219	183400	2430170730	4445	4445	4445	4445	0
112	20231219	183300	2430170730	4445	4445	4445	4445	0
113	20231219	183200	2430170730	4445	4445	4445	4445	0
114	20231219	183100	2430170730	4445	4445	4445	4445	0
115	20231219	183000	2430170730	4445	4445	4445	4445	0
116	20231219	182900	2430170730	4445	4445	4445	4445	0
117	20231219	182800	2430170730	4445	4445	4445	4445	0
118	20231219	182700	2430170730	4445	4445	4445	4445	0
119	20231219	182600	2430170730	4445	4445	4445	4445	0
120	20231219	182500	2430170730	4445	4445	4445	4445	0
121	20231219	182400	2430170730	4445	4445	4445	4445	0
122	20231219	182300	2430170730	4445	4445	4445	4445	7454
123	20231219	182200	2430170730	4445	4445	4445	4445	0
124	20231219	182100	2430170730	4445	4445	4445	4445	0
125	20231219	182000	2430170730	4445	4445	4445	4445	0
126	20231219	181900	2430170730	4445	4445	4445	4445	0
127	20231219	181800	2430170730	4445	4445	4445	4445	0
128	20231219	181700	2430170730	4445	4445	4445	4445	0
129	20231219	181600	2430170730	4445	4445	4445	4445	0
130	20231219	181500	2430170730	4445	4445	4445	4445	0
131	20231219	181400	2430170730	4445	4445	4445	4445	0
132	20231219	181300	2430170730	4445	4445	4445	4445	0
133	20231219	181200	2430170730	4445	4445	4445	4445	0
134	20231219	181100	2430170730	4445	4445	4445	4445	0
135	20231219	181000	2430170730	4445	4445	4445	4445	0
136	20231219	180900	2430170730	4445	4445	4445	4445	0
137	20231219	180800	2430170730	4445	4445	4445	4445	0
138	20231219	180700	2430170730	4445	4445	4445	4445	0
139	20231219	180600	2430170730	4445	4445	4445	4445	0
140	20231219	180500	2430170730	4445	4445	4445	4445	0
141	20231219	180400	2430170730	4445	4445	4445	4445	0
142	20231219	180300	2430170730	4445	4445	4445	4445	0
143	20231219	180200	2430170730	4445	4445	4445	4445	0
144	20231219	180100	2430170730	4445	4445	4445	4445	0
145	20231219	180000	2430170730	4445	4445	4445	4445	0
146	20231219	175900	2430170730	4445	4445	4445	4445	0
147	20231219	175800	2430170730	4445	4445	4445	4445	0
148	20231219	175700	2430170730	4445	4445	4445	4445	0
149	20231219	175600	2430170730	4445	4445	4445	4445	0
150	20231219	175500	2430170730	4445	4445	4445	4445	0
151	20231219	175400	2430170730	4445	4445	4445	4445	0
152	20231219	175300	2430170730	4445	4445	4445	4445	7454
153	20231219	175200	2430170730	4445	4445	4445	4445	0
154	20231219	175100	2430170730	4445	4445	4445	4445	0
155	20231219	175000	2430170730	4445	4445	4445	4445	0
156	20231219	174900	2430170730	4445	4445	4445	4445	0
157	20231219	174800	2430170730	4445	4445	4445	4445	0
158	20231219	174700	2430170730	4445	4445	4445	4445	0
159	20231219	174600	2430170730	4445	4445	4445	4445	0
160	20231219	174500	2430170730	4445	4445	4445	4445	0
161	20231219	174400	2430170730	4445	4445	4445	4445	0
162	20231219	174300	2430170730	4445	4445	4445	4445	0
163	20231219	174200	2430170730	4445	4445	4445	4445	0
164	20231219	174100	2430170730	4445	4445	4445	4445	0
165	20231219	174000	2430170730	4445	4445	4445	4445	0
166	20231219	173900	2430170730	4445	4445	4445	4445	0
167	20231219	173800	2430170730	4445	4445	4445	4445	0
168	20231219	173700	2430170730	4445	4445	4445	4445	0
169	20231219	173600	2430170730	4445	4445	4445	4445	0
170	20231219	173500	2430170730	4445	4445	4445	4445	0
171	20231219	173400	2430170730	4445	4445	4445	4445	0
172	20231219	173300	2430170730	4445	4445	4445	4445	0
173	20231219	173200	2430170730	4445	4445	4445	4445	0
174	20231219	173100	2430170730	4445	4445	4445	4445	0
175	20231219	173000	2430170730	4445	4445	4445	4445	0
176	20231219	172900	2430170730	4445	4445	4445	4445	0
177	20231219	172800	2430170730	4445	4445	4445	4445	0
178	20231219	172700	2430170730	4445	4445	4445	4445	0
179	20231219	172600	2430170730	4445	4445	4445	4445	0
180	20231219	172500	2430170730	4445	4445	4445	4445	0
181	20231219	172400	2430170730	4445	4445	4445	4445	0
182	20231219	172300	2430170730	4445	4445	4445	4445	7454
183	20231219	172200	2430170730	4445	4445	4445	4445	0
184	20231219	172100	2430170730	4445	4445	4445	4445	0
185	20231219	172000	2430170730	4445	4445	4445	4445	0
186	20231219	171900	2430170730	4445	4445	4445	4445	0
187	20231219	171800	2430170730	4445	4445	4445	4445	0
188	20231219	171700	2430170730	4445	4445	4445	4445	0
189	20231219	171600	2430170730	4445	4445	4445	4445	0
190	20231219	171500	2430170730	4445	4445	4445	4445	0
191	20231219	171400	2430170730	4445	4445	4445	4445	0
192	20231219	171300	2430170730	4445	4445	4445	4445	0
193	20231219	171200	2430170730	4445	4445	4445	4445	0
194	20231219	171100	2430170730	4445	4445	4445	4445	0
195	20231219	171000	2430170730	4445	4445	4445	4445	0
196	20231219	170900	2430170730	4445	4445	4445	4445	0
197	20231219	170800	2430170730	4445	4445	4445	4445	0
198	20231219	170700	2430170730	4445	4445	4445	4445	0
199	20231219	170600	2430170730	4445	4445	4445	4445	0
200	20231219	170500	2430170730	4445	4445	4445	4445	0
201	20231219	170400	2430170730	4445	4445	4445	4445	0
202	20231219	170300	2430170730	4445	4445	4445	4445	0
203	20231219	170200	2430170730	4445	4445	4445	4445	0
204	20231219	170100	2430170730	4445	4445	4445	4445	0
205	20231219	170000	2430170730	4445	4445	4445	4445	0
206	20231219	165900	2430170730	4445	4445	4445	4445	0
207	20231219	165800	2430170730	4445	4445	4445	4445	0
208	20231219	165700	2430170730	4445	4445	4445	4445	0
209	20231219	165600	2430170730	4445	4445	4445	4445	0
210	20231219	165500	2430170730	4445	4445	4445	4445	0
211	20231219	165400	2430170730	4445	4445	4445	4445	0
212	20231219	165300	2430170730	4445	4445	4445	4445	7454
213	20231219	165200	2430170730	4445	4445	4445	4445	0
214	20231219	165100	2430170730	4445	4445	4445	4445	0
215	20231219	165000	2430170730	4445	4445	4445	4445	0
216	20231219	164900	2430170730	4445	4445	4445	4445	0
217	20231219	164800	2430170730	4445	4445	4445	4445	0
218	20231219	164700	2430170730	4445	4445	4445	4445	0
219	20231219	164600	2430170730	4445	4445	4445	4445	0
220	20231219	164500	2430170730	4445	4445	4445	4445	0
221	20231219	164400	2430170730	4445	4445	4445	4445	0
222	20231219	164300	2430170730	4445	4445	4445	4445	0
223	20231219	164200	2430170730	4445	4445	4445	4445	0
224	20231219	164100	2430170730	4445	4445	4445	4445	0
225	20231219	164000	2430170730	4445	4445	4445	4445	0
226	20231219	163900	2430170730	4445	4445	4445	4445	0
227	20231219	163800	2430170730	4445	4445	4445	4445	0
228	20231219	163700	2430170730	4445	4445	4445	4445	0
229	20231219	163600	2430170730	4445	4445	4445	4445	0
230	20231219	163500	2430170730	4445	4445	4445	4445	0
231	20231219	163400	2430170730	4445	4445	4445	4445	0
232	20231219	163300	2430170730	4445	4445	4445	4445	0
233	20231219	163200	2430170730	4445	4445	4445	4445	0
234	20231219	163100	2430170730	4445	4445	4445	4445	0
235	20231219	163000	2430170730	4445	4445	4445	4445	0
236	20231219	162900	2430170730	4445	4445	4445	4445	0
237	20231219	162800	2430170730	4445	4445	4445	4445	0
238	20231219	162700	2430170730	4445	4445	4445	4445	0
239	20231219	162600	2430170730	4445	4445	4445	4445	0
240	20231219	162500	2430170730	4445	4445	4445	4445	0
241	20231219	162400	2430170730	4445	4445	4445	4445	0
242	20231219	162300	2430170730	4445	4445	4445	4445	7454
243	20231219	162200	2430170730	4445	4445	4445	4445	0
244	20231219	162100	2430170730	4445	4445	4445	4445	0
245	20231219	162000	2430170730	4445	4445	4445	4445	0
246	20231219	161900	2430170730	4445	4445	4445	4445	0
247	20231219	161800	2430170730	4445	4445	4445	4445	0
248	20231219	161700	2430170730	4445	4445	4445	4445	0
249	20231219	161600	2430170730	4445	4445	4445	4445	0
250	20231219	161500	2430170730	4445	4445	4445	4445	0
251	20231219	161400	2430170730	4445	4445	4445	4445	0
252	20231219	161300	2430170730	4445	4445	4445	4445	0
253	20231219	161200	2430170730	4445	4445	4445	4445	0
254	20231219	161100	2430170730	4445	4445	4445	4445	0
255	20231219	161000	2430170730	4445	4445	4445	4445	0
256	20231219	160900	2430170730	4445	4445	4445	4445	0
257	20231219	160800	2430170730	4445	4445	4445	4445	0
258	20231219	160700	2430170730	4445	4445	4445	4445	0
259	20231219	160600	2430170730	4445	4445	4445	4445	0
260	20231219	160500	2430170730	4445	4445	4445	4445	0
261	20231219	160400	2430170730	4445	4445	4445	4445	0
262	20231219	160300	2430170730	4445	4445	4445	4445	0
263	20231219	160200	2430170730	4445	4445	4445	4445	0
264	20231219	160100	2430170730	4445	4445	4445	4445	0
265	20231219	160000	2430170730	4445	4445	4445	4445	0
266	20231219	155900	2430170730	4445	4445	4445	4445	0
267	20231219	155800	2430170730	4445	4445	4445	4445	0
268	20231219	155700	2430170730	4445	4445	4445	4445	0
269	20231219	155600	2430170730	4445	4445	4445	4445	0
270	20231219	155500	2430170730	4445	4445	4445	4445	0
271	20231219	155400	2430170730	4445	4445	4445	4445	0
272	20231219	155300	2430170730	4445	4445	4445	4445	7454
273	20231219	155200	2430170730	4445	4445	4445	4445	0
274	20231219	155100	2430170730	4445	4445	4445	4445	0
275	20231219	155000	2430170730	4445	4445	4445	4445	0
276	20231219	154900	2430170730	4445	4445	4445	4445	0
277	20231219	154800	2430170730	4445	4445	4445	4445	0
278	20231219	154700	2430170730	4445	4445	4445	4445	0
279	20231219	154600	2430170730	4445	4445	4445	4445	0
280	20231219	154500	2430170730	4445	4445	4445	4445	0
281	20231219	154400	2430170730	4445	4445	4445	4445	0
282	20231219	154300	2430170730	4445	4445	4445	4445	0
283	20231219	154200	2430170730	4445	4445	4445	4445	0
284	20231219	154100	2430170730	4445	4445	4445	4445	0
285	20231219	154000	2430170730	4445	4445	4445	4445	0
286	20231219	153900	2430170730	4445	4445	4445	4445	0
287	20231219	153800	2430170730	4445	4445	4445	4445	0
288	20231219	153700	2430170730	4445	4445	4445	4445	0
289	20231219	153600	2430170730	4445	4445	4445	4445	0
290	20231219	153500	2430170730	4445	4445	4445	4445	0
291	20231219	153400	2430170730	4445	4445	4445	4445	0
292	20231219	153300	2430170730	4445	4445	4445	4445	0
293	20231219	153200	2430170730	4445	4445	4445	4445	0
294	20231219	153100	2430170730	4445	4445	4445	4445	0
295	20231219	153000	2430170730	4445	4445	4445	4445	7454
296	20231219	152900	2397037700	4460	4460	4460	4460	0
297	20231219	152800	2397037700	4460	4460	4460	4460	0
298	20231219	152700	2397037700	4460	4460	4460	4460	0
299	20231219	152600	2397037700	4460	4460	4460	4460	0
300	20231219	152500	2397037700	4460	4460	4460	4460	0
301	20231219	152400	2397037700	4460	4460	4460	4460	0
302	20231219	152300	2397037700	4460	4460	4460	4460	0
303	20231219	152200	2397037700	4460	4460	4460	4460	0
304	20231219	152100	2397037700	4460	4460	4460	4460	0
305	20231219	152000	2397037700	4460	4460	4460	4460	0
306	20231219	151900	2397037700	4460	4465	4470	4460	32
307	20231219	151800	2396894890	4460	4460	4470	4460	41
308	20231219	151700	2396711955	4470	4470	4470	4470	57
309	20231219	151600	2396457165	4470	4465	4470	4445	1097
310	20231219	151500	2391573420	4465	4470	4470	4465	40
311	20231219	151400	2391394740	4445	4460	4480	4445	1075
312	20231219	151300	2386600205	4460	4485	4485	4440	8555
313	20231219	151200	2348495635	4490	4470	4490	4470	2338
314	20231219	151100	2338035525	4470	4480	4490	4470	1218
315	20231219	151000	2332586445	4490	4480	4490	4470	875
316	20231219	150900	2328667745	4485	4470	4485	4470	165
317	20231219	150800	2327928395	4490	4485	4490	4470	369
318	20231219	150700	2326277525	4485	4480	4490	4475	419
319	20231219	150600	2324399600	4470	4465	4470	4465	299
320	20231219	150500	2323063570	4470	4475	4480	4470	101
321	20231219	150400	2322611460	4475	4465	4475	4465	211
322	20231219	150300	2321668105	4470	4475	4475	4465	227
323	20231219	150200	2320654380	4475	4475	4475	4470	195
324	20231219	150100	2319782515	4485	4485	4485	4485	38
325	20231219	150000	2319612085	4485	4485	4485	4475	141
326	20231219	145900	2318980855	4495	4495	4495	4495	38
327	20231219	145800	2318810045	4495	4495	4495	4495	1
328	20231219	145700	2318805550	4480	4495	4495	4480	48
329	20231219	145600	2318589805	4500	4500	4500	4500	1
330	20231219	145500	2318585305	4495	4495	4495	4495	38
331	20231219	145400	2318414495	4500	4500	4500	4490	141
332	20231219	145300	2317780410	4500	4500	4500	4475	442
333	20231219	145200	2315800330	4495	4480	4500	4480	429
334	20231219	145100	2313875675	4480	4465	4480	4465	2055
335	20231219	145000	2304693280	4465	4460	4465	4460	1289
336	20231219	144900	2298938575	4455	4460	4460	4455	1166
337	20231219	144800	2293743825	4460	4455	4460	4455	98
338	20231219	144700	2293307180	4460	4470	4475	4455	2906
339	20231219	144600	2280341640	4470	4465	4470	4465	203
340	20231219	144500	2279434670	4465	4480	4480	4460	224
341	20231219	144400	2278434640	4480	4480	4480	4480	37
342	20231219	144300	2278268880	4485	4485	4485	4485	223
343	20231219	144200	2277268725	4485	4485	4485	4485	38
344	20231219	144100	2277098295	4485	4485	4485	4460	43
345	20231219	144000	2276905990	4495	4505	4505	4455	2022
346	20231219	143900	2267889405	4500	4460	4500	4460	1338
347	20231219	143800	2261902220	4460	4455	4460	4450	1029
348	20231219	143700	2257319255	4460	4465	4470	4460	173
349	20231219	143600	2256547385	4465	4465	4465	4465	0
350	20231219	143500	2256547385	4465	4460	4465	4460	171
351	20231219	143400	2255784370	4455	4465	4465	4455	515
352	20231219	143300	2253489610	4465	4465	4465	4460	308
353	20231219	143200	2252115885	4460	4460	4475	4460	1012
354	20231219	143100	2247601520	4460	4465	4465	4460	200
355	20231219	143000	2246709515	4460	4470	4475	4460	2137
356	20231219	142900	2237171845	4475	4480	4480	4475	20
357	20231219	142800	2237082340	4475	4475	4475	4470	323
358	20231219	142700	2235637515	4480	4485	4485	4480	297
359	20231219	142600	2234306770	4485	4490	4490	4485	979
360	20231219	142500	2229915450	4495	4495	4495	4495	38
361	20231219	142400	2229744640	4495	4495	4495	4495	115
362	20231219	142300	2229227715	4500	4500	4500	4500	395
363	20231219	142200	2227450215	4500	4495	4500	4495	2040
364	20231219	142100	2218272825	4495	4495	4495	4495	205
365	20231219	142000	2217351350	4495	4485	4495	4485	1037
366	20231219	141900	2212694345	4485	4480	4485	4480	3
367	20231219	141800	2212680900	4475	4480	4485	4470	1173
368	20231219	141700	2207427465	4480	4485	4485	4480	481
369	20231219	141600	2205271160	4485	4480	4485	4480	965
370	20231219	141500	2200945885	4480	4480	4480	4480	59
371	20231219	141400	2200681565	4480	4475	4480	4465	1535
372	20231219	141300	2193821080	4475	4470	4475	4465	2861
373	20231219	141200	2181046530	4460	4460	4465	4460	1259
374	20231219	141100	2175426490	4455	4450	4455	4450	497
375	20231219	141000	2173214740	4450	4445	4450	4445	337
376	20231219	140900	2171716440	4450	4445	4450	4445	78
377	20231219	140800	2171369705	4445	4445	4445	4435	3956
378	20231219	140700	2153815725	4450	4450	4450	4440	3313
379	20231219	140600	2139101255	4450	4450	4450	4445	425
380	20231219	140500	2137211725	4450	4460	4460	4450	951
381	20231219	140400	2132979390	4455	4440	4455	4435	2929
382	20231219	140300	2119974615	4445	4475	4490	4445	16058
383	20231219	140200	2048408275	4475	4475	4480	4475	573
384	20231219	140100	2045841575	4480	4480	4480	4480	38
385	20231219	140000	2045671335	4475	4480	4490	4475	71
386	20231219	135900	2045352910	4470	4490	4490	4470	1046
387	20231219	135800	2040676115	4490	4480	4490	4480	346
388	20231219	135700	2039125655	4490	4480	4490	4480	7
389	20231219	135600	2039094235	4490	4480	4490	4475	305
390	20231219	135500	2037728800	4495	4495	4495	4495	38
391	20231219	135400	2037557990	4495	4495	4495	4495	79
392	20231219	135300	2037202885	4495	4475	4495	4475	338
393	20231219	135200	2035688375	4475	4495	4495	4475	3325
394	20231219	135100	2020802460	4495	4485	4495	4485	138
395	20231219	135000	2020183150	4490	4490	4490	4490	144
396	20231219	134900	2019536590	4495	4500	4500	4490	255
397	20231219	134800	2018391025	4500	4495	4500	4495	325
398	20231219	134700	2016928770	4495	4495	4495	4495	81
399	20231219	134600	2016564675	4495	4495	4500	4490	158
400	20231219	134500	2015854090	4500	4495	4500	4495	1000
401	20231219	134400	2011355940	4495	4490	4495	4490	43
402	20231219	134300	2011162680	4490	4490	4490	4490	214
403	20231219	134200	2010201820	4490	4490	4490	4490	0
404	20231219	134100	2010201820	4490	4480	4490	4480	79
405	20231219	134000	2009847300	4480	4480	4480	4480	0
406	20231219	133900	2009847300	4480	4480	4480	4480	49
407	20231219	133800	2009627780	4480	4480	4480	4480	39
408	20231219	133700	2009453060	4480	4480	4480	4480	2
409	20231219	133600	2009444100	4480	4480	4490	4480	365
410	20231219	133500	2007808530	4485	4485	4485	4485	1114
411	20231219	133400	2002812240	4495	4495	4495	4495	90
412	20231219	133300	2002407690	4495	4495	4495	4495	57
413	20231219	133200	2002151475	4495	4490	4495	4485	307
414	20231219	133100	2000774010	4485	4495	4495	4485	172
415	20231219	133000	2000002210	4495	4490	4495	4490	300
416	20231219	132900	1998654710	4495	4485	4495	4485	1106
417	20231219	132800	1993693845	4485	4485	4485	4485	101
418	20231219	132700	1993240860	4495	4485	4495	4485	589
419	20231219	132600	1990598815	4480	4495	4495	4480	128
420	20231219	132500	1990024560	4485	4480	4485	4480	44
421	20231219	132400	1989827265	4480	4500	4500	4475	823
422	20231219	132300	1986137525	4500	4495	4500	4495	112
423	20231219	132200	1985634080	4495	4495	4495	4495	560
424	20231219	132100	1983116880	4495	4490	4495	4490	57
425	20231219	132000	1982860925	4480	4485	4485	4480	406
426	20231219	131900	1981042040	4490	4495	4495	4490	38
427	20231219	131800	1980871235	4495	4495	4495	4480	502
428	20231219	131700	1978622245	4495	4500	4500	4495	240
429	20231219	131600	1977542435	4500	4495	4500	4480	952
430	20231219	131500	1973272220	4495	4490	4495	4490	512
431	20231219	131400	1970973330	4485	4485	4485	4485	22
432	20231219	131300	1970874660	4485	4485	4485	4485	10
433	20231219	131200	1970829810	4485	4485	4485	4485	39
434	20231219	131100	1970654895	4480	4485	4485	4480	111
435	20231219	131000	1970157075	4475	4485	4485	4475	267
436	20231219	130900	1968962225	4480	4480	4480	4480	1053
437	20231219	130800	1964244785	4480	4485	4485	4480	500
438	20231219	130700	1962004730	4485	4485	4485	4485	27
439	20231219	130600	1961883635	4480	4490	4490	4480	251
440	20231219	130500	1960759140	4490	4490	4490	4480	107
441	20231219	130400	1960279205	4490	4495	4495	4475	3476
442	20231219	130300	1944705525	4495	4495	4495	4495	70
443	20231219	130200	1944390875	4495	4495	4495	4495	0
444	20231219	130100	1944390875	4495	4495	4495	4480	171
445	20231219	130000	1943624750	4490	4490	4490	4490	105
446	20231219	125900	1943153300	4490	4480	4495	4475	5035
447	20231219	125800	1920596295	4480	4480	4480	4480	3
448	20231219	125700	1920582855	4480	4475	4480	4475	2235
449	20231219	125600	1910578720	4480	4480	4480	4475	1921
450	20231219	125500	1901981975	4480	4475	4480	4475	5231
451	20231219	125400	1878565720	4480	4495	4495	4475	3310
452	20231219	125300	1863728310	4500	4505	4505	4500	188
453	20231219	125200	1862882245	4510	4510	4510	4510	22
454	20231219	125100	1862783025	4510	4505	4510	4505	206
455	20231219	125000	1861854660	4510	4510	4510	4500	338
456	20231219	124900	1860331750	4510	4510	4510	4510	1
457	20231219	124800	1860327240	4515	4515	4515	4515	75
458	20231219	124700	1859988615	4520	4500	4520	4500	57
459	20231219	124600	1859732085	4500	4485	4500	4485	2450
460	20231219	124500	1848711275	4485	4495	4495	4485	266
461	20231219	124400	1847515755	4490	4490	4490	4490	9
462	20231219	124300	1847475345	4495	4490	4495	4490	81
463	20231219	124200	1847111530	4495	4490	4495	4485	418
464	20231219	124100	1845235595	4490	4485	4490	4485	345
465	20231219	124000	1843687020	4485	4480	4500	4480	1129
466	20231219	123900	1838612500	4475	4475	4475	4475	0
467	20231219	123800	1838612500	4475	4475	4480	4475	234
468	20231219	123700	1837565300	4475	4475	4475	4475	247
469	20231219	123600	1836459975	4480	4475	4485	4475	1385
470	20231219	123500	1830257535	4475	4475	4475	4470	10291
471	20231219	123400	1784205810	4475	4480	4480	4475	1090
472	20231219	123300	1779327305	4485	4475	4485	4465	942
473	20231219	123200	1775114510	4480	4480	4480	4480	20
474	20231219	123100	1775024910	4480	4470	4480	4450	10199
475	20231219	123000	1729616640	4470	4470	4470	4470	998
476	20231219	122900	1725155580	4470	4465	4470	4465	87
477	20231219	122800	1724766915	4470	4460	4470	4455	1441
478	20231219	122700	1718346275	4465	4465	4470	4450	3178
479	20231219	122600	1704182660	4470	4470	4470	4460	2309
480	20231219	122500	1693872650	4450	4475	4480	4450	7622
481	20231219	122400	1659847505	4475	4485	4485	4470	1202
482	20231219	122300	1654468740	4475	4485	4485	4465	4171
483	20231219	122200	1635798830	4485	4500	4500	4480	9060
484	20231219	122100	1595174415	4485	4520	4520	4485	16136
485	20231219	122000	1522482790	4515	4520	4520	4515	2118
486	20231219	121900	1512918620	4520	4530	4530	4520	2152
487	20231219	121800	1503188925	4530	4525	4535	4520	2134
488	20231219	121700	1493524455	4530	4540	4540	4520	2652
489	20231219	121600	1481514790	4540	4540	4545	4530	5906
490	20231219	121500	1454707520	4540	4545	4545	4540	701
491	20231219	121400	1451521480	4545	4555	4555	4545	9840
492	20231219	121300	1406750835	4560	4570	4570	4560	3981
493	20231219	121200	1388584325	4570	4565	4570	4565	577
494	20231219	121100	1385948320	4565	4565	4565	4565	10
495	20231219	121000	1385902670	4565	4565	4565	4565	1
496	20231219	120900	1385898105	4565	4565	4565	4565	200
497	20231219	120800	1384985105	4565	4570	4570	4565	146
498	20231219	120700	1384318585	4570	4570	4570	4570	11
499	20231219	120600	1384268315	4565	4565	4565	4565	0
500	20231219	120500	1384268315	4565	4565	4565	4565	0
501	20231219	120400	1384268315	4565	4565	4565	4565	85
502	20231219	120300	1383880290	4565	4565	4565	4565	100
503	20231219	120200	1383423790	4570	4580	4580	4570	724
504	20231219	120100	1380111630	4580	4580	4585	4580	53
505	20231219	120000	1379868885	4575	4575	4575	4575	155
506	20231219	115900	1379159760	4575	4575	4575	4575	0
507	20231219	115800	1379159760	4575	4570	4575	4570	31
508	20231219	115700	1379018085	4565	4565	4565	4565	15
509	20231219	115600	1378949610	4565	4565	4565	4565	84
510	20231219	115500	1378566150	4570	4565	4570	4565	550
511	20231219	115400	1376053900	4565	4565	4570	4565	104
512	20231219	115300	1375579135	4560	4560	4560	4560	300
513	20231219	115200	1374211135	4555	4555	4555	4555	0
514	20231219	115100	1374211135	4555	4565	4565	4555	106
515	20231219	115000	1373728285	4555	4565	4565	4555	3500
516	20231219	114900	1357772465	4565	4575	4575	4565	5
517	20231219	114800	1357749620	4580	4580	4580	4580	0
518	20231219	114700	1357749620	4580	4570	4580	4570	515
519	20231219	114600	1355391090	4565	4565	4565	4555	1801
520	20231219	114500	1347180295	4565	4570	4570	4565	3089
521	20231219	114400	1333075020	4570	4570	4570	4570	973
522	20231219	114300	1328628410	4575	4585	4585	4575	2583
523	20231219	114200	1316810185	4580	4580	4580	4580	1021
524	20231219	114100	1312134005	4585	4585	4585	4585	48
525	20231219	114000	1311913925	4585	4590	4590	4585	512
526	20231219	113900	1309564955	4590	4590	4590	4590	80
527	20231219	113800	1309197755	4590	4590	4590	4590	0
528	20231219	113700	1309197755	4590	4590	4625	4590	1186
529	20231219	113600	1303721770	4580	4580	4580	4580	18
530	20231219	113500	1303639330	4580	4580	4580	4580	639
531	20231219	113400	1300712710	4575	4580	4580	4575	1008
532	20231219	113300	1296096110	4580	4580	4580	4575	5847
533	20231219	113200	1269316925	4580	4580	4580	4575	158
534	20231219	113100	1268593300	4580	4580	4580	4580	616
535	20231219	113000	1265772020	4580	4595	4595	4580	8514
536	20231219	112900	1226760465	4595	4595	4595	4595	0
537	20231219	112800	1226760465	4595	4590	4595	4590	923
538	20231219	112700	1222523005	4590	4590	4590	4590	3
539	20231219	112600	1222509235	4590	4610	4610	4590	8459
540	20231219	112500	1183653700	4605	4610	4610	4605	615
541	20231219	112400	1180819345	4610	4610	4610	4610	15
542	20231219	112300	1180750195	4610	4610	4610	4610	41
543	20231219	112200	1180561185	4610	4615	4615	4610	370
544	20231219	112100	1178853660	4620	4615	4620	4615	1015
545	20231219	112000	1174164435	4615	4615	4615	4615	488
546	20231219	111900	1171912315	4615	4615	4615	4610	153
547	20231219	111800	1171206235	4615	4610	4615	4610	23
548	20231219	111700	1171100200	4610	4610	4610	4610	1
549	20231219	111600	1171095590	4605	4605	4605	4605	45
550	20231219	111500	1170888365	4605	4605	4605	4605	63
551	20231219	111400	1170598250	4605	4605	4610	4600	147
552	20231219	111300	1169921050	4605	4605	4605	4605	670
553	20231219	111200	1166835700	4605	4605	4605	4605	205
554	20231219	111100	1165891675	4605	4605	4605	4605	670
555	20231219	111000	1162806325	4605	4610	4610	4605	115
556	20231219	110900	1162276190	4605	4605	4605	4605	15
557	20231219	110800	1162207115	4610	4610	4610	4610	130
558	20231219	110700	1161607815	4610	4610	4615	4610	591
559	20231219	110600	1158882305	4615	4615	4615	4615	205
560	20231219	110500	1157936230	4615	4615	4615	4615	16
561	20231219	110400	1157862390	4610	4625	4625	4610	441
562	20231219	110300	1155826065	4625	4625	4625	4625	1
563	20231219	110200	1155821440	4610	4610	4610	4610	13
564	20231219	110100	1155761510	4605	4620	4620	4605	2515
565	20231219	110000	1144164550	4620	4625	4625	4620	201
566	20231219	105900	1143235925	4620	4625	4625	4620	77
567	20231219	105800	1142880050	4625	4620	4625	4620	153
568	20231219	105700	1142172440	4620	4620	4625	4620	126
569	20231219	105600	1141589820	4620	4620	4625	4620	1050
570	20231219	105500	1136738755	4620	4620	4625	4620	132
571	20231219	105400	1136128910	4625	4620	4625	4620	135
572	20231219	105300	1135504785	4620	4620	4620	4620	82
573	20231219	105200	1135125945	4620	4625	4625	4620	366
574	20231219	105100	1133434805	4625	4620	4625	4620	937
575	20231219	105000	1129101430	4620	4620	4620	4620	18
576	20231219	104900	1129018270	4625	4625	4625	4625	1115
577	20231219	104800	1123861395	4625	4620	4625	4620	131
578	20231219	104700	1123255610	4615	4615	4620	4615	681
579	20231219	104600	1120111410	4615	4610	4615	4610	902
580	20231219	104500	1115951690	4610	4610	4610	4610	139
581	20231219	104400	1115310900	4610	4610	4610	4610	24
582	20231219	104300	1115200260	4615	4615	4615	4615	0
583	20231219	104200	1115200260	4615	4615	4615	4615	546
584	20231219	104100	1112680470	4620	4620	4620	4620	466
585	20231219	104000	1110527550	4625	4625	4625	4625	0
586	20231219	103900	1110527550	4625	4620	4625	4620	33
587	20231219	103800	1110374940	4620	4620	4620	4620	15
588	20231219	103700	1110305640	4620	4620	4620	4620	1
589	20231219	103600	1110301020	4630	4635	4635	4630	1307
590	20231219	103500	1104249150	4630	4615	4630	4615	6651
591	20231219	103400	1073484135	4615	4620	4620	4615	169
592	20231219	103300	1072703855	4620	4620	4620	4615	539
593	20231219	103200	1070213690	4625	4620	4625	4620	1552
594	20231219	103100	1063036960	4620	4615	4620	4615	1525
595	20231219	103000	1055991530	4605	4605	4605	4600	1296
596	20231219	102900	1050027670	4605	4605	4605	4605	18
597	20231219	102800	1049944780	4600	4610	4620	4600	499
598	20231219	102700	1047646430	4600	4590	4605	4590	723
599	20231219	102600	1044317675	4590	4590	4590	4590	1955
600	20231219	102500	1035344225	4590	4595	4595	4590	5
601	20231219	102400	1035321265	4590	4600	4600	4590	3000
602	20231219	102300	1021530985	4600	4600	4600	4600	71
603	20231219	102200	1021204385	4600	4600	4600	4600	3
604	20231219	102100	1021190585	4610	4615	4615	4610	514
605	20231219	102000	1018820985	4625	4625	4625	4625	100
606	20231219	101900	1018358485	4625	4615	4625	4615	8
607	20231219	101800	1018321515	4625	4620	4625	4620	33
608	20231219	101700	1018169010	4620	4595	4625	4595	10450
609	20231219	101600	969889030	4595	4595	4595	4595	317
610	20231219	101500	968432415	4595	4600	4610	4595	898
611	20231219	101400	964300275	4600	4600	4605	4600	652
612	20231219	101300	961300575	4600	4605	4605	4600	1199
613	20231219	101200	955780255	4605	4605	4605	4605	14
614	20231219	101100	955715785	4605	4605	4605	4605	663
615	20231219	101000	952662670	4605	4605	4605	4605	311
616	20231219	100900	951230515	4605	4605	4605	4605	1036
617	20231219	100800	946459735	4605	4610	4610	4605	103
618	20231219	100700	945984920	4605	4605	4605	4605	15
619	20231219	100600	945915845	4610	4605	4610	4605	131
620	20231219	100500	945312435	4605	4600	4605	4600	211
621	20231219	100400	944340860	4600	4590	4600	4590	2527
622	20231219	100300	932716860	4590	4590	4590	4590	0
623	20231219	100200	932716860	4590	4590	4590	4585	926
624	20231219	100100	928468945	4590	4585	4590	4585	4007
625	20231219	100000	910078325	4590	4600	4605	4590	4143
626	20231219	095900	891044205	4605	4600	4605	4595	1410
627	20231219	095800	884560425	4605	4610	4610	4605	1574
628	20231219	095700	877307630	4610	4600	4610	4600	612
629	20231219	095600	874489635	4615	4605	4615	4595	3166
630	20231219	095500	859912000	4615	4615	4615	4610	1018
631	20231219	095400	855218965	4615	4615	4615	4610	1292
632	20231219	095300	849262095	4615	4615	4615	4615	620
633	20231219	095200	846400795	4615	4615	4615	4615	210
634	20231219	095100	845431645	4620	4635	4635	4615	2941
635	20231219	095000	831842335	4630	4630	4630	4630	257
636	20231219	094900	830652425	4620	4635	4635	4620	2764
637	20231219	094800	817863030	4635	4640	4645	4635	501
638	20231219	094700	815539615	4645	4630	4655	4630	12760
639	20231219	094600	756279130	4630	4630	4630	4630	32
640	20231219	094500	756130970	4630	4625	4630	4625	1740
641	20231219	094400	748075420	4630	4630	4630	4620	204
642	20231219	094300	747131160	4630	4630	4630	4630	579
643	20231219	094200	744450390	4630	4615	4635	4615	2330
644	20231219	094100	733667400	4600	4605	4605	4595	5000
645	20231219	094000	710674275	4595	4615	4615	4595	7297
646	20231219	093900	677113330	4615	4615	4615	4615	575
647	20231219	093800	674459705	4615	4615	4615	4615	169
648	20231219	093700	673679770	4620	4620	4620	4615	926
649	20231219	093600	669402640	4620	4620	4620	4620	710
650	20231219	093500	666122440	4620	4620	4620	4620	1097
651	20231219	093400	661054300	4620	4620	4625	4620	780
652	20231219	093300	657449190	4620	4625	4625	4620	645
653	20231219	093200	654466570	4620	4600	4620	4600	1918
654	20231219	093100	645623555	4595	4595	4595	4590	190
655	20231219	093000	644750550	4595	4600	4600	4595	1049
656	20231219	092900	639930145	4610	4610	4610	4610	0
657	20231219	092800	639930145	4610	4600	4610	4600	1336
658	20231219	092700	633780860	4595	4585	4595	4585	3093
659	20231219	092600	619579525	4585	4590	4590	4585	290
660	20231219	092500	618248605	4595	4590	4595	4585	2409
661	20231219	092400	607202765	4590	4600	4600	4585	2086
662	20231219	092300	597616395	4605	4620	4620	4605	1164
663	20231219	092200	592250360	4620	4620	4620	4615	513
664	20231219	092100	589882800	4620	4630	4630	4620	1579
665	20231219	092000	582578800	4630	4630	4630	4620	2043
666	20231219	091900	573122410	4630	4595	4630	4595	134
667	20231219	091800	572503370	4580	4625	4625	4580	538
668	20231219	091700	570033315	4620	4610	4620	4610	3130
669	20231219	091600	555586015	4610	4585	4620	4580	5367
670	20231219	091500	530868885	4585	4580	4585	4550	633
671	20231219	091400	527967260	4580	4570	4585	4570	1577
672	20231219	091300	520755310	4570	4545	4570	4545	1699
673	20231219	091200	513033330	4540	4570	4570	4540	9438
674	20231219	091100	470106815	4565	4565	4590	4565	5081
675	20231219	091000	446870580	4570	4585	4585	4565	3000
676	20231219	090900	433165870	4575	4580	4590	4570	3172
677	20231219	090800	418658295	4605	4605	4605	4580	3611
678	20231219	090700	402094610	4630	4615	4630	4605	3502
679	20231219	090600	385947290	4630	4615	4630	4610	1858
680	20231219	090500	377363390	4630	4580	4630	4580	3235
681	20231219	090400	362528995	4590	4635	4635	4590	9161
682	20231219	090300	320368890	4640	4660	4660	4625	3958
683	20231219	090200	302027475	4650	4670	4670	4650	8611
684	20231219	090100	261981785	4665	4630	4670	4600	36044
685	20231219	090000	95651475	4630	4605	4630	4600	20770